5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
-16.74%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-40.26%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $15.24 | $15.40 (1.05%) | $15.63 | $15.24 | 52,196 | $293.60 M |
| 01/17/2025 | $15.02 | $15.19 (1.13%) | $15.24 | $14.71 | 50,044 | $289.60 M |
| 01/16/2025 | $14.89 | $14.87 (-0.13%) | $15.05 | $14.37 | 59,800 | $283.50 M |
| 01/15/2025 | $14.84 | $14.80 (-0.27%) | $14.94 | $14.52 | 24,822 | $282.16 M |
| 01/14/2025 | $14.41 | $14.53 (0.83%) | $14.59 | $14.06 | 37,800 | $277.01 M |
| 01/13/2025 | $14.00 | $14.29 (2.07%) | $14.41 | $13.99 | 30,500 | $272.44 M |
| 01/10/2025 | $14.32 | $14.19 (-0.91%) | $14.42 | $13.96 | 48,536 | $270.53 M |
| 01/08/2025 | $14.71 | $14.78 (0.48%) | $14.83 | $14.20 | 76,204 | $281.78 M |
| 01/07/2025 | $15.38 | $14.87 (-3.32%) | $15.38 | $14.40 | 47,700 | $283.50 M |
| 01/06/2025 | $15.83 | $15.26 (-3.6%) | $15.87 | $15.25 | 41,200 | $290.93 M |
| 01/03/2025 | $15.60 | $15.85 (1.6%) | $15.93 | $15.60 | 27,600 | $302.18 M |
| 01/02/2025 | $15.90 | $15.61 (-1.82%) | $15.99 | $15.54 | 34,300 | $297.60 M |
| 12/31/2024 | $15.89 | $15.67 (-1.38%) | $16.10 | $15.49 | 51,100 | $298.75 M |
| 12/30/2024 | $15.57 | $15.79 (1.41%) | $15.87 | $15.50 | 30,004 | $301.04 M |
| 12/27/2024 | $15.96 | $15.71 (-1.57%) | $16.09 | $15.51 | 36,400 | $299.51 M |
| 12/26/2024 | $15.50 | $16.09 (3.81%) | $16.17 | $15.33 | 46,721 | $306.76 M |
| 12/24/2024 | $15.52 | $15.53 (0.06%) | $15.74 | $15.38 | 30,327 | $296.08 M |
| 12/23/2024 | $15.25 | $15.54 (1.9%) | $15.69 | $15.25 | 53,900 | $296.27 M |
| 12/20/2024 | $15.07 | $15.30 (1.53%) | $15.71 | $14.95 | 182,237 | $291.69 M |
| 12/19/2024 | $15.31 | $15.33 (0.13%) | $15.41 | $15.01 | 62,320 | $292.27 M |
| 12/18/2024 | $15.79 | $15.27 (-3.29%) | $16.04 | $15.09 | 69,200 | $291.12 M |
| 12/17/2024 | $15.64 | $15.67 (0.19%) | $15.89 | $15.29 | 61,035 | $298.75 M |
| 12/16/2024 | $15.98 | $15.66 (-2%) | $16.31 | $15.61 | 48,115 | $298.56 M |
| 12/13/2024 | $16.42 | $16.11 (-1.89%) | $16.47 | $16.10 | 50,927 | $307.14 M |
| 12/12/2024 | $16.73 | $16.47 (-1.55%) | $16.80 | $16.47 | 30,940 | $314.00 M |
| 12/11/2024 | $17.06 | $16.83 (-1.35%) | $17.31 | $16.83 | 41,700 | $320.86 M |
| 12/10/2024 | $16.92 | $17.00 (0.47%) | $17.16 | $16.70 | 47,900 | $324.11 M |
| 12/09/2024 | $17.00 | $17.01 (0.06%) | $17.51 | $16.83 | 52,300 | $324.30 M |
| 12/06/2024 | $17.03 | $16.95 (-0.47%) | $17.14 | $16.90 | 27,100 | $323.15 M |
| 12/05/2024 | $16.66 | $16.90 (1.44%) | $17.01 | $16.66 | 48,009 | $322.20 M |
| 12/04/2024 | $16.79 | $16.76 (-0.18%) | $16.93 | $16.64 | 59,931 | $319.53 M |
| 12/03/2024 | $17.23 | $16.70 (-3.08%) | $17.23 | $16.68 | 64,200 | $318.39 M |
| 12/02/2024 | $17.32 | $17.31 (-0.06%) | $17.48 | $17.00 | 68,039 | $330.02 M |
| 11/29/2024 | $17.28 | $17.25 (-0.17%) | $17.48 | $17.20 | 35,700 | $328.87 M |
| 11/27/2024 | $16.94 | $17.20 (1.53%) | $17.65 | $16.94 | 61,622 | $327.92 M |
| 11/26/2024 | $17.06 | $16.93 (-0.76%) | $17.22 | $16.83 | 52,339 | $322.77 M |
| 11/25/2024 | $16.88 | $17.17 (1.72%) | $17.59 | $16.88 | 59,729 | $327.35 M |
| 11/22/2024 | $16.82 | $16.71 (-0.65%) | $17.20 | $16.69 | 67,600 | $318.58 M |
| 11/21/2024 | $17.02 | $16.76 (-1.53%) | $17.29 | $16.69 | 82,634 | $319.53 M |
| 11/20/2024 | $16.50 | $16.89 (2.36%) | $16.90 | $16.43 | 84,712 | $322.01 M |
| 11/19/2024 | $16.15 | $16.52 (2.29%) | $16.68 | $15.92 | 65,433 | $314.95 M |
| 11/18/2024 | $16.10 | $16.40 (1.86%) | $17.04 | $16.02 | 154,100 | $312.67 M |
| 11/15/2024 | $16.81 | $16.09 (-4.28%) | $16.81 | $15.84 | 95,404 | $306.76 M |
| 11/14/2024 | $17.02 | $16.72 (-1.76%) | $17.04 | $16.52 | 70,400 | $318.77 M |
| 11/13/2024 | $17.27 | $17.09 (-1.04%) | $17.63 | $17.07 | 58,900 | $325.82 M |
| 11/12/2024 | $16.80 | $17.09 (1.73%) | $17.46 | $16.64 | 104,219 | $325.82 M |
| 11/11/2024 | $16.32 | $16.95 (3.86%) | $17.11 | $16.32 | 61,848 | $323.15 M |
| 11/08/2024 | $16.42 | $16.24 (-1.1%) | $16.78 | $15.69 | 58,200 | $309.62 M |
| 11/07/2024 | $15.92 | $16.44 (3.27%) | $16.44 | $15.68 | 79,600 | $313.43 M |
| 11/06/2024 | $15.67 | $16.00 (2.11%) | $16.66 | $15.08 | 168,200 | $305.04 M |
| 11/05/2024 | $14.63 | $14.96 (2.26%) | $14.98 | $14.42 | 48,100 | $285.21 M |
| 11/04/2024 | $14.65 | $14.69 (0.27%) | $15.31 | $14.65 | 71,049 | $280.06 M |
| 11/01/2024 | $14.67 | $14.59 (-0.55%) | $14.78 | $14.38 | 71,300 | $278.57 M |
| 10/31/2024 | $15.12 | $14.67 (-2.98%) | $15.12 | $14.67 | 73,935 | $280.09 M |
| 10/30/2024 | $14.90 | $15.06 (1.07%) | $15.42 | $14.79 | 143,300 | $287.54 M |
| 10/29/2024 | $14.85 | $15.00 (1.01%) | $15.07 | $14.77 | 95,914 | $286.40 M |
| 10/28/2024 | $14.76 | $14.86 (0.68%) | $15.30 | $14.39 | 92,800 | $283.72 M |
| 10/25/2024 | $15.09 | $14.60 (-3.25%) | $15.45 | $14.58 | 72,300 | $278.76 M |
| 10/24/2024 | $16.11 | $15.04 (-6.64%) | $16.11 | $15.04 | 57,100 | $287.16 M |
| 10/23/2024 | $15.73 | $15.56 (-1.08%) | $15.91 | $15.40 | 70,234 | $297.09 M |
| 10/22/2024 | $15.78 | $15.73 (-0.32%) | $15.80 | $15.54 | 57,221 | $300.33 M |